CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

73.90
1
(1.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-3.10 -4.08% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
19.07
 2,310 19.04 19.11 18.97 110 600 0.0
21/03/2019
19.04
 10,280 19.07 19.21 19.02 6,480 2,400 0.2
20/03/2019
19.07
 10,820 19.16 19.16 19.02 130 0 0.0
19/03/2019
19.16
 11,240 19.07 19.21 18.73 70 3,000 -0.1
18/03/2019
19.21
 6,440 19.11 19.36 18.97 160 2,000 -0.1
15/03/2019
19.11
 3,330 18.97 19.16 18.82 10 1,000 0.0
14/03/2019
19.21
 20,420 19.36 19.36 19.07 1,520 6,000 -0.2
13/03/2019
19.19
 22,110 19.31 19.31 19.07 1,510 6,000 -0.2
12/03/2019
19.11
 6,200 19.45 19.45 18.97 120 2,000 -0.1
11/03/2019
19.11
 22,810 19.41 19.60 18.90 1,030 8,520 -0.3
08/03/2019
18.92
 20,410 19.11 19.31 18.58 460 6,000 -0.2
07/03/2019
19.16
 27,450 18.94 19.16 18.56 170 8,500 -0.3
06/03/2019
18.73
 7,890 18.58 18.73 18.58 80 2,000 -0.1
05/03/2019
18.65
 9,900 18.56 18.65 18.43 0 2,500 -0.1
04/03/2019
18.48
 32,760 18.58 18.65 18.24 1,850 24,880 -0.9
01/03/2019
18.48
 7,970 18.31 18.56 18.26 500 2,600 -0.1
28/02/2019
18.31
 16,120 18.63 18.65 18.24 40 11,200 -0.4
27/02/2019
18.38
 27,650 18.68 18.68 18.38 120 19,960 -0.8
26/02/2019
18.68
 7,550 18.68 18.73 18.46 320 3,000 -0.1
25/02/2019
18.48
 27,710 18.46 18.58 18.34 520 25,490 -0.9
22/02/2019
18.46
 68,730 18.43 18.70 18.38 0 58,910 -2.2
21/02/2019
18.43
 24,550 18.82 18.82 18.43 1,210 23,970 -0.9
20/02/2019
18.43
 38,910 18.48 18.99 18.43 1,040 34,520 -1.3
19/02/2019
18.48
 72,780 19.70 19.70 18.48 340 66,560 -2.6
18/02/2019
19.45
 14,900 19.70 19.75 18.97 2,600 4,400 -0.1
15/02/2019
19.65
 1,730 19.87 19.87 19.43 560 460 0.0
14/02/2019
19.60
 10,150 19.65 19.65 19.21 3,160 4,830 -0.1
13/02/2019
19.65
 9,090 19.72 19.75 19.33 140 6,500 -0.3
12/02/2019
19.72
 9,630 19.80 19.89 19.31 230 4,760 -0.2
11/02/2019
19.80
 3,390 19.70 19.89 19.58 290 210 0.0
01/02/2019
19.89
 3,560 19.31 19.89 19.26 1,110 1,040 0.0
31/01/2019
19.94
 2,170 19.09 20.04 19.09 20 0 0.0
30/01/2019
19.94
 20 19.94 19.94 19.94 20 0 0.0
29/01/2019
19.21
 2,290 19.16 19.26 19.04 140 670 0.0
28/01/2019
19.21
 14,970 19.21 19.26 19.11 5,000 6,200 0.0
25/01/2019
19.26
 8,880 19.45 19.45 19.21 30 2,610 -0.1
24/01/2019
19.26
 17,010 19.55 19.70 19.02 5,260 5,000 0.0
23/01/2019
19.70
 7,710 19.92 19.92 19.45 30 1,970 -0.1
22/01/2019
19.60
 3,620 19.45 19.84 19.45 810 1,100 0.0
21/01/2019
19.21
 27,210 19.70 19.75 19.21 970 13,280 -0.5
18/01/2019
19.70
 1,570 19.82 19.89 19.70 0 500 0.0
17/01/2019
19.89
 6,280 19.75 19.94 19.70 30 1,800 -0.1
16/01/2019
19.80
 12,260 19.84 19.92 19.80 7,000 10,660 -0.1
15/01/2019
19.84
 18,250 19.94 20.23 19.80 790 15,170 -0.6
14/01/2019
19.94
 13,120 19.94 20.33 19.94 100 13,080 -0.5
11/01/2019
19.94
 33,820 20.38 20.38 19.92 20 30,390 -1.2
10/01/2019
19.94
 20,150 19.80 20.43 19.80 7,020 14,500 -0.3
09/01/2019
20.38
 2,480 20.43 20.43 20.21 40 720 0.0
08/01/2019
20.21
 2,980 20.43 20.43 20.21 720 800 0.0
07/01/2019
20.43
 1,310 20.11 20.43 19.94 530 380 0.0
04/01/2019
19.94
 12,000 19.70 20.23 19.70 50 10,650 -0.4
03/01/2019
20.06
 10,890 20.31 20.33 20.06 460 5,510 -0.2
02/01/2019
20.31
 3,890 20.31 20.43 19.94 60 2,910 -0.1
28/12/2018
20.43
 4,300 20.87 20.87 20.43 2,140 4,250 -0.1
27/12/2018
20.62
 8,060 20.77 20.91 20.43 220 7,300 -0.3
26/12/2018
20.43
 27,930 20.43 20.43 20.33 10 25,860 -1.1
25/12/2018
20.43
 28,810 20.84 20.84 20.23 30 13,940 -0.6
24/12/2018
20.84
 5,480 20.82 20.89 20.77 1,310 0 0.1
21/12/2018
20.82
 2,940 20.96 20.96 20.31 130 0 0.0
20/12/2018
20.77
 200 21.11 21.11 20.72 40 0 0.0
19/12/2018
21.21
 1,720 21.89 21.89 20.43 50 0 0.0
18/12/2018
20.62
 11,590 20.67 20.67 20.33 2,230 4,630 -0.1
17/12/2018
20.72
 11,790 20.72 20.82 20.43 2,230 2,660 0.0
14/12/2018
20.82
 17,140 20.89 20.91 20.67 2,650 12,850 -0.4
13/12/2018
20.77
 6,820 20.72 21.08 20.72 1,020 4,940 -0.2
12/12/2018
20.72
 4,170 21.06 21.06 20.67 1,330 2,000 0.0
11/12/2018
20.67
 8,260 21.08 21.08 20.67 1,870 6,810 -0.2
10/12/2018
20.67
 8,400 20.72 20.87 20.60 2,220 2,410 0.0
07/12/2018
20.87
 10,890 21.18 21.18 20.67 2,230 5,440 -0.1
06/12/2018
20.91
 11,590 20.91 21.16 20.87 1,400 6,420 -0.2
05/12/2018
20.91
 24,410 21.38 21.38 20.91 18,700 11,760 0.3
04/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
04/12/2018
21.23
 10,690 21.89 21.91 21.16 200 2,990 -0.1
03/12/2018
20.84
 32,280 20.96 20.98 20.82 0 11,530 -0.5
30/11/2018
20.86
 25,410 20.63 20.91 20.45 11,950 6,620 0.2
29/11/2018
20.50
 12,440 20.66 20.66 20.45 200 5,610 -0.2
28/11/2018
20.59
 7,350 20.52 20.63 20.52 1,760 2,000 0.0
27/11/2018
20.59
 20,190 20.59 20.68 20.59 10 4,900 -0.2
26/11/2018
20.59
 8,790 20.59 20.66 20.50 0 2,600 -0.1
23/11/2018
20.59
 2,860 20.52 20.68 20.52 140 800 0.0
22/11/2018
20.59
 22,370 20.77 20.77 20.59 20 6,000 -0.3
21/11/2018
20.54
 18,760 20.86 20.86 20.22 770 6,120 -0.2
20/11/2018
20.57
 16,260 20.98 21.00 20.40 6,020 8,100 -0.1
19/11/2018
20.50
 18,780 20.86 20.86 20.36 10 6,970 -0.3
16/11/2018
20.50
 17,740 20.68 20.68 20.50 10 14,360 -0.6
15/11/2018
20.63
 26,810 20.45 21.09 20.45 4,730 20,350 -0.7
14/11/2018
20.45
 18,910 20.68 20.68 20.45 110 14,520 -0.6
13/11/2018
20.68
 44,700 20.68 21.09 20.45 130 39,200 -1.8
12/11/2018
20.68
 30,190 20.68 20.68 20.47 110 25,990 -1.2
09/11/2018
20.68
 6,960 21.09 21.09 20.59 50 4,670 -0.2
08/11/2018
20.82
 6,820 21.30 21.30 20.80 240 3,010 -0.1
07/11/2018
20.91
 15,660 20.91 20.98 20.84 200 6,890 -0.3
06/11/2018
21.00
 6,640 20.91 21.32 20.82 2,000 4,670 -0.1
05/11/2018
21.00
 13,410 21.00 21.30 20.77 4,530 9,950 -0.2
02/11/2018
20.89
 49,560 21.00 21.00 20.45 1,250 15,500 -0.6
01/11/2018
21.00
 18,000 21.05 21.05 20.91 0 15,370 -0.7
31/10/2018
21.05
 20,610 20.68 21.14 20.68 14,120 0 0.6
30/10/2018
20.75
 1,560 20.22 20.77 20.22 1,110 0 0.1
29/10/2018
20.68
 1,610 20.86 20.86 20.68 10 0 0.0
26/10/2018
20.66
 13,450 20.22 20.91 20.22 3,890 8,560 -0.2
25/10/2018
20.45
 4,810 19.85 20.68 19.85 1,140 10 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc